！決算発表予定日 2024/05/14
7226東証P貸借
業種 輸送用機器
極東開発工業 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,793 (24/03/18) | 1,568 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,793 (24/03/18) | 1,929 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,571 | 2,571 | 2,514 | 2,534 | -41 | -1.6 | 139,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,595 | 2,618 | 2,447 | 2,575 | -20 | -0.8 | 1,285,800 |
| 24/03 | 2,467 | 2,793 | 2,383 | 2,595 | +104 | +4.2 | 1,904,500 |
| 24/02 | 2,006 | 2,549 | 1,993 | 2,491 | +461 | +22.7 | 2,475,800 |
| 24/01 | 1,954 | 2,033 | 1,929 | 2,030 | +65 | +3.3 | 856,400 |
| 23/12 | 1,914 | 1,965 | 1,857 | 1,965 | +65 | +3.4 | 1,018,300 |
| 23/11 | 1,867 | 1,981 | 1,800 | 1,900 | +73 | +4.0 | 1,101,400 |
| 23/10 | 1,765 | 1,829 | 1,677 | 1,827 | +67 | +3.8 | 1,172,000 |
| 23/09 | 1,820 | 1,924 | 1,755 | 1,760 | -54 | -3.0 | 1,404,000 |
| 23/08 | 1,822 | 1,833 | 1,708 | 1,814 | -9 | -0.5 | 1,245,000 |
| 23/07 | 1,741 | 1,862 | 1,699 | 1,823 | +90 | +5.2 | 974,600 |
| 23/06 | 1,597 | 1,762 | 1,568 | 1,733 | +139 | +8.7 | 1,573,800 |
| 23/05 | 1,708 | 1,818 | 1,573 | 1,594 | -115 | -6.7 | 1,788,400 |
| 23/04 | 1,637 | 1,724 | 1,581 | 1,709 | +93 | +5.8 | 1,481,000 |
| 23/03 | 1,455 | 1,630 | 1,455 | 1,616 | +153 | +10.5 | 1,820,400 |
| 23/02 | 1,500 | 1,500 | 1,412 | 1,463 | -25 | -1.7 | 973,000 |
| 23/01 | 1,439 | 1,489 | 1,418 | 1,488 | +45 | +3.1 | 1,190,500 |
| 22/12 | 1,367 | 1,466 | 1,323 | 1,443 | +80 | +5.9 | 2,632,200 |
| 22/11 | 1,387 | 1,396 | 1,322 | 1,363 | -20 | -1.5 | 1,034,600 |
| 22/10 | 1,312 | 1,421 | 1,310 | 1,383 | +60 | +4.5 | 1,085,500 |
| 22/09 | 1,355 | 1,417 | 1,317 | 1,323 | -49 | -3.6 | 1,421,300 |
| 22/08 | 1,459 | 1,462 | 1,340 | 1,372 | -77 | -5.3 | 1,844,300 |
| 22/07 | 1,438 | 1,478 | 1,395 | 1,449 | +12 | +0.8 | 1,599,600 |
| 22/06 | 1,386 | 1,545 | 1,386 | 1,437 | +58 | +4.2 | 2,464,800 |
| 22/05 | 1,314 | 1,404 | 1,252 | 1,379 | +68 | +5.2 | 2,099,100 |
| 22/04 | 1,361 | 1,421 | 1,242 | 1,311 | -77 | -5.6 | 1,421,900 |
| 22/03 | 1,471 | 1,480 | 1,298 | 1,388 | -60 | -4.1 | 1,768,100 |
| 22/02 | 1,491 | 1,540 | 1,421 | 1,448 | -6 | -0.4 | 1,326,500 |
| 22/01 | 1,539 | 1,573 | 1,395 | 1,454 | -74 | -4.8 | 1,144,600 |
| 21/12 | 1,400 | 1,604 | 1,400 | 1,528 | +126 | +9.0 | 1,748,400 |
| 21/11 | 1,583 | 1,583 | 1,402 | 1,402 | -152 | -9.8 | 1,880,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて